KissMeData/229500/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204900	9120465	4995	4995	4995	4995	2
3	20241029	204800	9120465	4995	4995	4995	4995	0
4	20241029	204700	9120465	4995	4995	4995	4995	0
5	20241029	204600	9120465	4995	4995	4995	4995	0
6	20241029	204500	9120465	4995	4995	4995	4995	0
7	20241029	204400	9120465	4995	4995	4995	4995	0
8	20241029	204300	9120465	4995	4995	4995	4995	0
9	20241029	204200	9120465	4995	4995	4995	4995	0
10	20241029	204100	9120465	4995	4995	4995	4995	0
11	20241029	204000	9120465	4995	4995	4995	4995	0
12	20241029	203900	9120465	4995	4995	4995	4995	0
13	20241029	203800	9120465	4995	4995	4995	4995	0
14	20241029	203700	9120465	4995	4995	4995	4995	0
15	20241029	203600	9120465	4995	4995	4995	4995	0
16	20241029	203500	9120465	4995	4995	4995	4995	0
17	20241029	203400	9120465	4995	4995	4995	4995	0
18	20241029	203300	9120465	4995	4995	4995	4995	0
19	20241029	203200	9120465	4995	4995	4995	4995	0
20	20241029	203100	9120465	4995	4995	4995	4995	0
21	20241029	203000	9120465	4995	4995	4995	4995	0
22	20241029	202900	9120465	4995	4995	4995	4995	0
23	20241029	202800	9120465	4995	4995	4995	4995	0
24	20241029	202700	9120465	4995	4995	4995	4995	0
25	20241029	202600	9120465	4995	4995	4995	4995	0
26	20241029	202500	9120465	4995	4995	4995	4995	0
27	20241029	202400	9120465	4995	4995	4995	4995	0
28	20241029	202300	9120465	4995	4995	4995	4995	0
29	20241029	202200	9120465	4995	4995	4995	4995	0
30	20241029	202100	9120465	4995	4995	4995	4995	0
31	20241029	202000	9120465	4995	4995	4995	4995	0
32	20241029	201900	9120465	4995	4995	4995	4995	2
33	20241029	201800	9120465	4995	4995	4995	4995	0
34	20241029	201700	9120465	4995	4995	4995	4995	0
35	20241029	201600	9120465	4995	4995	4995	4995	0
36	20241029	201500	9120465	4995	4995	4995	4995	0
37	20241029	201400	9120465	4995	4995	4995	4995	0
38	20241029	201300	9120465	4995	4995	4995	4995	0
39	20241029	201200	9120465	4995	4995	4995	4995	0
40	20241029	201100	9120465	4995	4995	4995	4995	0
41	20241029	201000	9120465	4995	4995	4995	4995	0
42	20241029	200900	9120465	4995	4995	4995	4995	0
43	20241029	200800	9120465	4995	4995	4995	4995	0
44	20241029	200700	9120465	4995	4995	4995	4995	0
45	20241029	200600	9120465	4995	4995	4995	4995	0
46	20241029	200500	9120465	4995	4995	4995	4995	0
47	20241029	200400	9120465	4995	4995	4995	4995	0
48	20241029	200300	9120465	4995	4995	4995	4995	0
49	20241029	200200	9120465	4995	4995	4995	4995	0
50	20241029	200100	9120465	4995	4995	4995	4995	0
51	20241029	200000	9120465	4995	4995	4995	4995	0
52	20241029	195900	9120465	4995	4995	4995	4995	0
53	20241029	195800	9120465	4995	4995	4995	4995	0
54	20241029	195700	9120465	4995	4995	4995	4995	0
55	20241029	195600	9120465	4995	4995	4995	4995	0
56	20241029	195500	9120465	4995	4995	4995	4995	0
57	20241029	195400	9120465	4995	4995	4995	4995	0
58	20241029	195300	9120465	4995	4995	4995	4995	0
59	20241029	195200	9120465	4995	4995	4995	4995	0
60	20241029	195100	9120465	4995	4995	4995	4995	0
61	20241029	195000	9120465	4995	4995	4995	4995	0
62	20241029	194900	9120465	4995	4995	4995	4995	2
63	20241029	194800	9120465	4995	4995	4995	4995	0
64	20241029	194700	9120465	4995	4995	4995	4995	0
65	20241029	194600	9120465	4995	4995	4995	4995	0
66	20241029	194500	9120465	4995	4995	4995	4995	0
67	20241029	194400	9120465	4995	4995	4995	4995	0
68	20241029	194300	9120465	4995	4995	4995	4995	0
69	20241029	194200	9120465	4995	4995	4995	4995	0
70	20241029	194100	9120465	4995	4995	4995	4995	0
71	20241029	194000	9120465	4995	4995	4995	4995	0
72	20241029	193900	9120465	4995	4995	4995	4995	0
73	20241029	193800	9120465	4995	4995	4995	4995	0
74	20241029	193700	9120465	4995	4995	4995	4995	0
75	20241029	193600	9120465	4995	4995	4995	4995	0
76	20241029	193500	9120465	4995	4995	4995	4995	0
77	20241029	193400	9120465	4995	4995	4995	4995	0
78	20241029	193300	9120465	4995	4995	4995	4995	0
79	20241029	193200	9120465	4995	4995	4995	4995	0
80	20241029	193100	9120465	4995	4995	4995	4995	0
81	20241029	193000	9120465	4995	4995	4995	4995	0
82	20241029	192900	9120465	4995	4995	4995	4995	0
83	20241029	192800	9120465	4995	4995	4995	4995	0
84	20241029	192700	9120465	4995	4995	4995	4995	0
85	20241029	192600	9120465	4995	4995	4995	4995	0
86	20241029	192500	9120465	4995	4995	4995	4995	0
87	20241029	192400	9120465	4995	4995	4995	4995	0
88	20241029	192300	9120465	4995	4995	4995	4995	0
89	20241029	192200	9120465	4995	4995	4995	4995	0
90	20241029	192100	9120465	4995	4995	4995	4995	0
91	20241029	192000	9120465	4995	4995	4995	4995	0
92	20241029	191900	9120465	4995	4995	4995	4995	2
93	20241029	191800	9120465	4995	4995	4995	4995	0
94	20241029	191700	9120465	4995	4995	4995	4995	0
95	20241029	191600	9120465	4995	4995	4995	4995	0
96	20241029	191500	9120465	4995	4995	4995	4995	0
97	20241029	191400	9120465	4995	4995	4995	4995	0
98	20241029	191300	9120465	4995	4995	4995	4995	0
99	20241029	191200	9120465	4995	4995	4995	4995	0
100	20241029	191100	9120465	4995	4995	4995	4995	0
101	20241029	191000	9120465	4995	4995	4995	4995	0
102	20241029	190900	9120465	4995	4995	4995	4995	0
103	20241029	190800	9120465	4995	4995	4995	4995	0
104	20241029	190700	9120465	4995	4995	4995	4995	0
105	20241029	190600	9120465	4995	4995	4995	4995	0
106	20241029	190500	9120465	4995	4995	4995	4995	0
107	20241029	190400	9120465	4995	4995	4995	4995	0
108	20241029	190300	9120465	4995	4995	4995	4995	0
109	20241029	190200	9120465	4995	4995	4995	4995	0
110	20241029	190100	9120465	4995	4995	4995	4995	0
111	20241029	190000	9120465	4995	4995	4995	4995	0
112	20241029	185900	9120465	4995	4995	4995	4995	0
113	20241029	185800	9120465	4995	4995	4995	4995	0
114	20241029	185700	9120465	4995	4995	4995	4995	0
115	20241029	185600	9120465	4995	4995	4995	4995	0
116	20241029	185500	9120465	4995	4995	4995	4995	0
117	20241029	185400	9120465	4995	4995	4995	4995	0
118	20241029	185300	9120465	4995	4995	4995	4995	0
119	20241029	185200	9120465	4995	4995	4995	4995	0
120	20241029	185100	9120465	4995	4995	4995	4995	0
121	20241029	185000	9120465	4995	4995	4995	4995	0
122	20241029	184900	9120465	4995	4995	4995	4995	2
123	20241029	184800	9120465	4995	4995	4995	4995	0
124	20241029	184700	9120465	4995	4995	4995	4995	0
125	20241029	184600	9120465	4995	4995	4995	4995	0
126	20241029	184500	9120465	4995	4995	4995	4995	0
127	20241029	184400	9120465	4995	4995	4995	4995	0
128	20241029	184300	9120465	4995	4995	4995	4995	0
129	20241029	184200	9120465	4995	4995	4995	4995	0
130	20241029	184100	9120465	4995	4995	4995	4995	0
131	20241029	184000	9120465	4995	4995	4995	4995	0
132	20241029	183900	9120465	4995	4995	4995	4995	0
133	20241029	183800	9120465	4995	4995	4995	4995	0
134	20241029	183700	9120465	4995	4995	4995	4995	0
135	20241029	183600	9120465	4995	4995	4995	4995	0
136	20241029	183500	9120465	4995	4995	4995	4995	0
137	20241029	183400	9120465	4995	4995	4995	4995	0
138	20241029	183300	9120465	4995	4995	4995	4995	0
139	20241029	183200	9120465	4995	4995	4995	4995	0
140	20241029	183100	9120465	4995	4995	4995	4995	0
141	20241029	183000	9120465	4995	4995	4995	4995	0
142	20241029	182900	9120465	4995	4995	4995	4995	0
143	20241029	182800	9120465	4995	4995	4995	4995	0
144	20241029	182700	9120465	4995	4995	4995	4995	0
145	20241029	182600	9120465	4995	4995	4995	4995	0
146	20241029	182500	9120465	4995	4995	4995	4995	0
147	20241029	182400	9120465	4995	4995	4995	4995	0
148	20241029	182300	9120465	4995	4995	4995	4995	0
149	20241029	182200	9120465	4995	4995	4995	4995	0
150	20241029	182100	9120465	4995	4995	4995	4995	0
151	20241029	182000	9120465	4995	4995	4995	4995	0
152	20241029	181900	9120465	4995	4995	4995	4995	2
153	20241029	181800	9120465	4995	4995	4995	4995	0
154	20241029	181700	9120465	4995	4995	4995	4995	0
155	20241029	181600	9120465	4995	4995	4995	4995	0
156	20241029	181500	9120465	4995	4995	4995	4995	0
157	20241029	181400	9120465	4995	4995	4995	4995	0
158	20241029	181300	9120465	4995	4995	4995	4995	0
159	20241029	181200	9120465	4995	4995	4995	4995	0
160	20241029	181100	9120465	4995	4995	4995	4995	0
161	20241029	181000	9120465	4995	4995	4995	4995	0
162	20241029	180900	9120465	4995	4995	4995	4995	0
163	20241029	180800	9120465	4995	4995	4995	4995	0
164	20241029	180700	9120465	4995	4995	4995	4995	0
165	20241029	180600	9120465	4995	4995	4995	4995	0
166	20241029	180500	9120465	4995	4995	4995	4995	0
167	20241029	180400	9120465	4995	4995	4995	4995	0
168	20241029	180300	9120465	4995	4995	4995	4995	0
169	20241029	180200	9120465	4995	4995	4995	4995	0
170	20241029	180100	9120465	4995	4995	4995	4995	0
171	20241029	180000	9120465	4995	4995	4995	4995	0
172	20241029	175900	9120465	4995	4995	4995	4995	0
173	20241029	175800	9120465	4995	4995	4995	4995	0
174	20241029	175700	9120465	4995	4995	4995	4995	0
175	20241029	175600	9120465	4995	4995	4995	4995	0
176	20241029	175500	9120465	4995	4995	4995	4995	0
177	20241029	175400	9120465	4995	4995	4995	4995	0
178	20241029	175300	9120465	4995	4995	4995	4995	0
179	20241029	175200	9120465	4995	4995	4995	4995	0
180	20241029	175100	9120465	4995	4995	4995	4995	0
181	20241029	175000	9120465	4995	4995	4995	4995	0
182	20241029	174900	9120465	4995	4995	4995	4995	2
183	20241029	174800	9120465	4995	4995	4995	4995	0
184	20241029	174700	9120465	4995	4995	4995	4995	0
185	20241029	174600	9120465	4995	4995	4995	4995	0
186	20241029	174500	9120465	4995	4995	4995	4995	0
187	20241029	174400	9120465	4995	4995	4995	4995	0
188	20241029	174300	9120465	4995	4995	4995	4995	0
189	20241029	174200	9120465	4995	4995	4995	4995	0
190	20241029	174100	9120465	4995	4995	4995	4995	0
191	20241029	174000	9120465	4995	4995	4995	4995	0
192	20241029	173900	9120465	4995	4995	4995	4995	0
193	20241029	173800	9120465	4995	4995	4995	4995	0
194	20241029	173700	9120465	4995	4995	4995	4995	0
195	20241029	173600	9120465	4995	4995	4995	4995	0
196	20241029	173500	9120465	4995	4995	4995	4995	0
197	20241029	173400	9120465	4995	4995	4995	4995	0
198	20241029	173300	9120465	4995	4995	4995	4995	0
199	20241029	173200	9120465	4995	4995	4995	4995	0
200	20241029	173100	9120465	4995	4995	4995	4995	0
201	20241029	173000	9120465	4995	4995	4995	4995	0
202	20241029	172900	9120465	4995	4995	4995	4995	0
203	20241029	172800	9120465	4995	4995	4995	4995	0
204	20241029	172700	9120465	4995	4995	4995	4995	0
205	20241029	172600	9120465	4995	4995	4995	4995	0
206	20241029	172500	9120465	4995	4995	4995	4995	0
207	20241029	172400	9120465	4995	4995	4995	4995	0
208	20241029	172300	9120465	4995	4995	4995	4995	0
209	20241029	172200	9120465	4995	4995	4995	4995	0
210	20241029	172100	9120465	4995	4995	4995	4995	0
211	20241029	172000	9120465	4995	4995	4995	4995	0
212	20241029	171900	9120465	4995	4995	4995	4995	2
213	20241029	171800	9120465	4995	4995	4995	4995	0
214	20241029	171700	9120465	4995	4995	4995	4995	0
215	20241029	171600	9120465	4995	4995	4995	4995	0
216	20241029	171500	9120465	4995	4995	4995	4995	0
217	20241029	171400	9120465	4995	4995	4995	4995	0
218	20241029	171300	9120465	4995	4995	4995	4995	0
219	20241029	171200	9120465	4995	4995	4995	4995	0
220	20241029	171100	9120465	4995	4995	4995	4995	0
221	20241029	171000	9120465	4995	4995	4995	4995	0
222	20241029	170900	9120465	4995	4995	4995	4995	0
223	20241029	170800	9120465	4995	4995	4995	4995	0
224	20241029	170700	9120465	4995	4995	4995	4995	0
225	20241029	170600	9120465	4995	4995	4995	4995	0
226	20241029	170500	9120465	4995	4995	4995	4995	0
227	20241029	170400	9120465	4995	4995	4995	4995	0
228	20241029	170300	9120465	4995	4995	4995	4995	0
229	20241029	170200	9120465	4995	4995	4995	4995	0
230	20241029	170100	9120465	4995	4995	4995	4995	0
231	20241029	170000	9120465	4995	4995	4995	4995	0
232	20241029	165900	9120465	4995	4995	4995	4995	0
233	20241029	165800	9120465	4995	4995	4995	4995	0
234	20241029	165700	9120465	4995	4995	4995	4995	0
235	20241029	165600	9120465	4995	4995	4995	4995	0
236	20241029	165500	9120465	4995	4995	4995	4995	0
237	20241029	165400	9120465	4995	4995	4995	4995	0
238	20241029	165300	9120465	4995	4995	4995	4995	0
239	20241029	165200	9120465	4995	4995	4995	4995	0
240	20241029	165100	9120465	4995	4995	4995	4995	0
241	20241029	165000	9120465	4995	4995	4995	4995	0
242	20241029	164900	9120465	4995	4995	4995	4995	2
243	20241029	164800	9120465	4995	4995	4995	4995	0
244	20241029	164700	9120465	4995	4995	4995	4995	0
245	20241029	164600	9120465	4995	4995	4995	4995	0
246	20241029	164500	9120465	4995	4995	4995	4995	0
247	20241029	164400	9120465	4995	4995	4995	4995	0
248	20241029	164300	9120465	4995	4995	4995	4995	0
249	20241029	164200	9120465	4995	4995	4995	4995	0
250	20241029	164100	9120465	4995	4995	4995	4995	0
251	20241029	164000	9120465	4995	4995	4995	4995	0
252	20241029	163900	9120465	4995	4995	4995	4995	0
253	20241029	163800	9120465	4995	4995	4995	4995	0
254	20241029	163700	9120465	4995	4995	4995	4995	0
255	20241029	163600	9120465	4995	4995	4995	4995	0
256	20241029	163500	9120465	4995	4995	4995	4995	0
257	20241029	163400	9120465	4995	4995	4995	4995	0
258	20241029	163300	9120465	4995	4995	4995	4995	0
259	20241029	163200	9120465	4995	4995	4995	4995	0
260	20241029	163100	9120465	4995	4995	4995	4995	0
261	20241029	163000	9120465	4995	4995	4995	4995	0
262	20241029	162900	9120465	4995	4995	4995	4995	0
263	20241029	162800	9120465	4995	4995	4995	4995	0
264	20241029	162700	9120465	4995	4995	4995	4995	0
265	20241029	162600	9120465	4995	4995	4995	4995	0
266	20241029	162500	9120465	4995	4995	4995	4995	0
267	20241029	162400	9120465	4995	4995	4995	4995	0
268	20241029	162300	9120465	4995	4995	4995	4995	0
269	20241029	162200	9120465	4995	4995	4995	4995	0
270	20241029	162100	9120465	4995	4995	4995	4995	0
271	20241029	162000	9120465	4995	4995	4995	4995	0
272	20241029	161900	9120465	4995	4995	4995	4995	2
273	20241029	161800	9120465	4995	4995	4995	4995	0
274	20241029	161700	9120465	4995	4995	4995	4995	0
275	20241029	161600	9120465	4995	4995	4995	4995	0
276	20241029	161500	9120465	4995	4995	4995	4995	0
277	20241029	161400	9120465	4995	4995	4995	4995	0
278	20241029	161300	9120465	4995	4995	4995	4995	0
279	20241029	161200	9120465	4995	4995	4995	4995	0
280	20241029	161100	9120465	4995	4995	4995	4995	0
281	20241029	161000	9120465	4995	4995	4995	4995	0
282	20241029	160900	9120465	4995	4995	4995	4995	0
283	20241029	160800	9120465	4995	4995	4995	4995	0
284	20241029	160700	9120465	4995	4995	4995	4995	0
285	20241029	160600	9120465	4995	4995	4995	4995	0
286	20241029	160500	9120465	4995	4995	4995	4995	0
287	20241029	160400	9120465	4995	4995	4995	4995	0
288	20241029	160300	9120465	4995	4995	4995	4995	0
289	20241029	160200	9120465	4995	4995	4995	4995	0
290	20241029	160100	9120465	4995	4995	4995	4995	0
291	20241029	160000	9120465	4995	4995	4995	4995	0
292	20241029	155900	9120465	4995	4995	4995	4995	0
293	20241029	155800	9120465	4995	4995	4995	4995	0
294	20241029	155700	9120465	4995	4995	4995	4995	0
295	20241029	155600	9120465	4995	4995	4995	4995	0
296	20241029	155500	9120465	4995	4995	4995	4995	0
297	20241029	155400	9120465	4995	4995	4995	4995	0
298	20241029	155300	9120465	4995	4995	4995	4995	0
299	20241029	155200	9120465	4995	4995	4995	4995	0
300	20241029	155100	9120465	4995	4995	4995	4995	0
301	20241029	155000	9120465	4995	4995	4995	4995	0
302	20241029	154900	9120465	4995	4995	4995	4995	2
303	20241029	154800	9120465	4995	4995	4995	4995	0
304	20241029	154700	9120465	4995	4995	4995	4995	0
305	20241029	154600	9120465	4995	4995	4995	4995	0
306	20241029	154500	9120465	4995	4995	4995	4995	0
307	20241029	154400	9120465	4995	4995	4995	4995	0
308	20241029	154300	9120465	4995	4995	4995	4995	0
309	20241029	154200	9120465	4995	4995	4995	4995	0
310	20241029	154100	9120465	4995	4995	4995	4995	0
311	20241029	154000	9120465	4995	4995	4995	4995	0
312	20241029	153900	9120465	4995	4995	4995	4995	0
313	20241029	153800	9120465	4995	4995	4995	4995	0
314	20241029	153700	9120465	4995	4995	4995	4995	0
315	20241029	153600	9120465	4995	4995	4995	4995	0
316	20241029	153500	9120465	4995	4995	4995	4995	0
317	20241029	153400	9120465	4995	4995	4995	4995	0
318	20241029	153300	9120465	4995	4995	4995	4995	0
319	20241029	153200	9120465	4995	4995	4995	4995	0
320	20241029	153100	9120465	4995	4995	4995	4995	0
321	20241029	153000	9120465	4995	4995	4995	4995	0
322	20241029	152900	9120465	4995	4995	4995	4995	0
323	20241029	152800	9120465	4995	4995	4995	4995	0
324	20241029	152700	9120465	4995	4995	4995	4995	0
325	20241029	152600	9120465	4995	4995	4995	4995	0
326	20241029	152500	9120465	4995	4995	4995	4995	0
327	20241029	152400	9120465	4995	4995	4995	4995	0
328	20241029	152300	9120465	4995	4995	4995	4995	0
329	20241029	152200	9120465	4995	4995	4995	4995	0
330	20241029	152100	9120465	4995	4995	4995	4995	0
331	20241029	152000	9120465	4995	4995	4995	4995	0
332	20241029	151900	9120465	4995	4995	4995	4995	0
333	20241029	151800	9120465	4995	4995	4995	4995	0
334	20241029	151700	9120465	4995	4995	4995	4995	2
335	20241029	151600	9110475	4930	4930	4930	4930	0
336	20241029	151500	9110475	4930	4930	4930	4930	0
337	20241029	151400	9110475	4930	4930	4930	4930	0
338	20241029	151300	9110475	4930	4930	4930	4930	0
339	20241029	151200	9110475	4930	4930	4930	4930	0
340	20241029	151100	9110475	4930	4930	4930	4930	0
341	20241029	151000	9110475	4930	4930	4930	4930	0
342	20241029	150900	9110475	4930	4930	4930	4930	0
343	20241029	150800	9110475	4930	4930	4930	4930	0
344	20241029	150700	9110475	4930	4930	4930	4930	0
345	20241029	150600	9110475	4930	4930	4930	4930	0
346	20241029	150500	9110475	4930	4930	4930	4930	0
347	20241029	150400	9110475	4930	4930	4930	4930	0
348	20241029	150300	9110475	4930	4930	4930	4930	0
349	20241029	150200	9110475	4930	4930	4930	4930	0
350	20241029	150100	9110475	4930	4930	4930	4930	0
351	20241029	150000	9110475	4930	4930	4930	4930	0
352	20241029	145900	9110475	4930	4930	4930	4930	0
353	20241029	145800	9110475	4930	4960	4960	4930	800
354	20241029	145700	5150985	5000	5000	5000	5000	0
355	20241029	145600	5150985	5000	5000	5000	5000	0
356	20241029	145500	5150985	5000	5000	5000	5000	0
357	20241029	145400	5150985	5000	5000	5000	5000	0
358	20241029	145300	5150985	5000	5000	5000	5000	0
359	20241029	145200	5150985	5000	5000	5000	5000	0
360	20241029	145100	5150985	5000	5000	5000	5000	0
361	20241029	145000	5150985	5000	5000	5000	5000	0
362	20241029	144900	5150985	5000	5000	5000	5000	0
363	20241029	144800	5150985	5000	5000	5000	5000	0
364	20241029	144700	5150985	5000	5000	5000	5000	0
365	20241029	144600	5150985	5000	5000	5000	5000	0
366	20241029	144500	5150985	5000	5000	5000	5000	0
367	20241029	144400	5150985	5000	5000	5000	5000	0
368	20241029	144300	5150985	5000	5000	5000	5000	0
369	20241029	144200	5150985	5000	5000	5000	5000	5
370	20241029	144100	5125985	4960	4960	4960	4960	0
371	20241029	144000	5125985	4960	4960	4960	4960	0
372	20241029	143900	5125985	4960	4960	4960	4960	0
373	20241029	143800	5125985	4960	4960	4960	4960	0
374	20241029	143700	5125985	4960	4960	4960	4960	0
375	20241029	143600	5125985	4960	4960	4960	4960	0
376	20241029	143500	5125985	4960	4960	4960	4960	0
377	20241029	143400	5125985	4960	4960	4960	4960	50
378	20241029	143300	4877985	5000	5000	5000	5000	0
379	20241029	143200	4877985	5000	5000	5000	5000	0
380	20241029	143100	4877985	5000	5000	5000	5000	0
381	20241029	143000	4877985	5000	5000	5000	5000	0
382	20241029	142900	4877985	5000	5000	5000	5000	0
383	20241029	142800	4877985	5000	5000	5000	5000	0
384	20241029	142700	4877985	5000	5000	5000	5000	0
385	20241029	142600	4877985	5000	5000	5000	5000	0
386	20241029	142500	4877985	5000	5000	5000	5000	0
387	20241029	142400	4877985	5000	5000	5000	5000	0
388	20241029	142300	4877985	5000	5000	5000	5000	0
389	20241029	142200	4877985	5000	5000	5000	5000	0
390	20241029	142100	4877985	5000	5000	5000	5000	0
391	20241029	142000	4877985	5000	5000	5000	5000	0
392	20241029	141900	4877985	5000	5000	5000	5000	0
393	20241029	141800	4877985	5000	5000	5000	5000	0
394	20241029	141700	4877985	5000	5000	5000	5000	0
395	20241029	141600	4877985	5000	5000	5000	5000	0
396	20241029	141500	4877985	5000	5000	5000	5000	0
397	20241029	141400	4877985	5000	5000	5000	5000	0
398	20241029	141300	4877985	5000	5000	5000	5000	0
399	20241029	141200	4877985	5000	5000	5000	5000	0
400	20241029	141100	4877985	5000	5000	5000	5000	0
401	20241029	141000	4877985	5000	5000	5000	5000	0
402	20241029	140900	4877985	5000	5000	5000	5000	0
403	20241029	140800	4877985	5000	5000	5000	5000	0
404	20241029	140700	4877985	5000	5000	5000	5000	0
405	20241029	140600	4877985	5000	5000	5000	5000	15
406	20241029	140500	4802985	4960	4960	4960	4960	0
407	20241029	140400	4802985	4960	4960	4960	4960	0
408	20241029	140300	4802985	4960	4960	4960	4960	0
409	20241029	140200	4802985	4960	4960	4960	4960	0
410	20241029	140100	4802985	4960	4960	4960	4960	0
411	20241029	140000	4802985	4960	4960	4960	4960	0
412	20241029	135900	4802985	4960	4960	4960	4960	0
413	20241029	135800	4802985	4960	4960	4960	4960	0
414	20241029	135700	4802985	4960	4960	4960	4960	0
415	20241029	135600	4802985	4960	4960	4960	4960	0
416	20241029	135500	4802985	4960	4960	4960	4960	0
417	20241029	135400	4802985	4960	4960	4960	4960	0
418	20241029	135300	4802985	4960	4960	4960	4960	0
419	20241029	135200	4802985	4960	4960	4960	4960	0
420	20241029	135100	4802985	4960	4960	4960	4960	0
421	20241029	135000	4802985	4960	4960	4960	4960	0
422	20241029	134900	4802985	4960	4960	4960	4960	0
423	20241029	134800	4802985	4960	4960	4960	4960	0
424	20241029	134700	4802985	4960	4960	4960	4960	28
425	20241029	134600	4664105	5000	5000	5000	5000	0
426	20241029	134500	4664105	5000	5000	5000	5000	0
427	20241029	134400	4664105	5000	5000	5000	5000	0
428	20241029	134300	4664105	5000	5000	5000	5000	0
429	20241029	134200	4664105	5000	5000	5000	5000	0
430	20241029	134100	4664105	5000	5000	5000	5000	0
431	20241029	134000	4664105	5000	5000	5000	5000	0
432	20241029	133900	4664105	5000	5000	5000	5000	0
433	20241029	133800	4664105	5000	5000	5000	5000	0
434	20241029	133700	4664105	5000	5000	5000	5000	0
435	20241029	133600	4664105	5000	5000	5000	5000	0
436	20241029	133500	4664105	5000	5000	5000	5000	0
437	20241029	133400	4664105	5000	5000	5000	5000	0
438	20241029	133300	4664105	5000	5000	5000	5000	0
439	20241029	133200	4664105	5000	5000	5000	5000	0
440	20241029	133100	4664105	5000	5000	5000	5000	0
441	20241029	133000	4664105	5000	5000	5000	5000	0
442	20241029	132900	4664105	5000	5000	5000	5000	0
443	20241029	132800	4664105	5000	5000	5000	5000	0
444	20241029	132700	4664105	5000	5000	5000	5000	0
445	20241029	132600	4664105	5000	5000	5000	5000	0
446	20241029	132500	4664105	5000	5000	5000	5000	0
447	20241029	132400	4664105	5000	5000	5000	5000	5
448	20241029	132300	4639105	4955	4970	4970	4955	133
449	20241029	132200	3978575	5000	5000	5000	5000	0
450	20241029	132100	3978575	5000	5000	5000	5000	0
451	20241029	132000	3978575	5000	5000	5000	5000	0
452	20241029	131900	3978575	5000	5000	5000	5000	0
453	20241029	131800	3978575	5000	5000	5000	5000	0
454	20241029	131700	3978575	5000	5000	5000	5000	0
455	20241029	131600	3978575	5000	5000	5000	5000	0
456	20241029	131500	3978575	5000	5000	5000	5000	0
457	20241029	131400	3978575	5000	5000	5000	5000	0
458	20241029	131300	3978575	5000	5000	5000	5000	0
459	20241029	131200	3978575	5000	5000	5000	5000	0
460	20241029	131100	3978575	5000	5000	5000	5000	0
461	20241029	131000	3978575	5000	5000	5000	5000	0
462	20241029	130900	3978575	5000	5000	5000	5000	0
463	20241029	130800	3978575	5000	5000	5000	5000	0
464	20241029	130700	3978575	5000	5000	5000	5000	0
465	20241029	130600	3978575	5000	5000	5000	5000	0
466	20241029	130500	3978575	5000	5000	5000	5000	0
467	20241029	130400	3978575	5000	5000	5000	5000	0
468	20241029	130300	3978575	5000	5000	5000	5000	0
469	20241029	130200	3978575	5000	5000	5000	5000	0
470	20241029	130100	3978575	5000	5000	5000	5000	0
471	20241029	130000	3978575	5000	5000	5000	5000	0
472	20241029	125900	3978575	5000	5000	5000	5000	0
473	20241029	125800	3978575	5000	5000	5000	5000	0
474	20241029	125700	3978575	5000	5000	5000	5000	0
475	20241029	125600	3978575	5000	5000	5000	5000	0
476	20241029	125500	3978575	5000	5000	5000	5000	0
477	20241029	125400	3978575	5000	5000	5000	5000	0
478	20241029	125300	3978575	5000	5000	5000	5000	0
479	20241029	125200	3978575	5000	5000	5000	5000	0
480	20241029	125100	3978575	5000	5000	5000	5000	0
481	20241029	125000	3978575	5000	5000	5000	5000	0
482	20241029	124900	3978575	5000	5000	5000	5000	0
483	20241029	124800	3978575	5000	5000	5000	5000	0
484	20241029	124700	3978575	5000	5000	5000	5000	0
485	20241029	124600	3978575	5000	5000	5000	5000	0
486	20241029	124500	3978575	5000	5000	5000	5000	5
487	20241029	124400	3953575	4930	4930	4930	4930	0
488	20241029	124300	3953575	4930	4930	4930	4930	0
489	20241029	124200	3953575	4930	4930	4930	4930	0
490	20241029	124100	3953575	4930	4930	4930	4930	0
491	20241029	124000	3953575	4930	4930	4930	4930	0
492	20241029	123900	3953575	4930	4930	4930	4930	0
493	20241029	123800	3953575	4930	4930	4930	4930	0
494	20241029	123700	3953575	4930	4930	4930	4930	0
495	20241029	123600	3953575	4930	4930	4930	4930	0
496	20241029	123500	3953575	4930	4930	4930	4930	0
497	20241029	123400	3953575	4930	4930	4930	4930	0
498	20241029	123300	3953575	4930	4930	4930	4930	0
499	20241029	123200	3953575	4930	4930	4930	4930	0
500	20241029	123100	3953575	4930	4930	4930	4930	100
501	20241029	123000	3460575	5020	5020	5020	5020	0
502	20241029	122900	3460575	5020	5020	5020	5020	0
503	20241029	122800	3460575	5020	5020	5020	5020	0
504	20241029	122700	3460575	5020	5020	5020	5020	0
505	20241029	122600	3460575	5020	5020	5020	5020	0
506	20241029	122500	3460575	5020	5020	5020	5020	0
507	20241029	122400	3460575	5020	5020	5020	5020	0
508	20241029	122300	3460575	5020	5020	5020	5020	0
509	20241029	122200	3460575	5020	5020	5020	5020	0
510	20241029	122100	3460575	5020	5020	5020	5020	0
511	20241029	122000	3460575	5020	5020	5020	5020	0
512	20241029	121900	3460575	5020	5020	5020	5020	0
513	20241029	121800	3460575	5020	5020	5020	5020	0
514	20241029	121700	3460575	5020	5020	5020	5020	0
515	20241029	121600	3460575	5020	5020	5020	5020	0
516	20241029	121500	3460575	5020	5020	5020	5020	0
517	20241029	121400	3460575	5020	5020	5020	5020	0
518	20241029	121300	3460575	5020	5020	5020	5020	0
519	20241029	121200	3460575	5020	5020	5020	5020	0
520	20241029	121100	3460575	5020	5020	5020	5020	0
521	20241029	121000	3460575	5020	5020	5020	5020	0
522	20241029	120900	3460575	5020	5020	5020	5020	0
523	20241029	120800	3460575	5020	5020	5020	5020	0
524	20241029	120700	3460575	5020	5020	5020	5020	0
525	20241029	120600	3460575	5020	5020	5020	5020	0
526	20241029	120500	3460575	5020	5020	5020	5020	0
527	20241029	120400	3460575	5020	5020	5020	5020	0
528	20241029	120300	3460575	5020	5020	5020	5020	0
529	20241029	120200	3460575	5020	5020	5020	5020	0
530	20241029	120100	3460575	5020	5020	5020	5020	0
531	20241029	120000	3460575	5020	5020	5020	5020	0
532	20241029	115900	3460575	5020	5020	5020	5020	0
533	20241029	115800	3460575	5020	5020	5020	5020	0
534	20241029	115700	3460575	5020	4930	5020	4930	203
535	20241029	115600	2459515	4930	4930	4930	4930	0
536	20241029	115500	2459515	4930	4930	4930	4930	0
537	20241029	115400	2459515	4930	4930	4930	4930	0
538	20241029	115300	2459515	4930	4930	4930	4930	0
539	20241029	115200	2459515	4930	4930	4930	4930	0
540	20241029	115100	2459515	4930	4930	4930	4930	0
541	20241029	115000	2459515	4930	4930	4930	4930	0
542	20241029	114900	2459515	4930	4930	4930	4930	0
543	20241029	114800	2459515	4930	4930	4930	4930	0
544	20241029	114700	2459515	4930	4930	4930	4930	0
545	20241029	114600	2459515	4930	4930	4930	4930	0
546	20241029	114500	2459515	4930	4930	4930	4930	0
547	20241029	114400	2459515	4930	4930	4930	4930	0
548	20241029	114300	2459515	4930	4930	4930	4930	0
549	20241029	114200	2459515	4930	4930	4930	4930	0
550	20241029	114100	2459515	4930	4930	4930	4930	0
551	20241029	114000	2459515	4930	4930	4930	4930	0
552	20241029	113900	2459515	4930	4930	4930	4930	0
553	20241029	113800	2459515	4930	4930	4930	4930	0
554	20241029	113700	2459515	4930	4930	4930	4930	0
555	20241029	113600	2459515	4930	4930	4930	4930	0
556	20241029	113500	2459515	4930	4930	4930	4930	0
557	20241029	113400	2459515	4930	4930	4930	4930	0
558	20241029	113300	2459515	4930	4930	4930	4930	0
559	20241029	113200	2459515	4930	4930	4930	4930	0
560	20241029	113100	2459515	4930	4930	4930	4930	0
561	20241029	113000	2459515	4930	4930	4930	4930	0
562	20241029	112900	2459515	4930	4930	4930	4930	0
563	20241029	112800	2459515	4930	4930	4930	4930	0
564	20241029	112700	2459515	4930	4930	4930	4930	0
565	20241029	112600	2459515	4930	4930	4930	4930	0
566	20241029	112500	2459515	4930	4930	4930	4930	0
567	20241029	112400	2459515	4930	4930	4930	4930	0
568	20241029	112300	2459515	4930	4930	4930	4930	0
569	20241029	112200	2459515	4930	4930	4930	4930	0
570	20241029	112100	2459515	4930	4930	4930	4930	0
571	20241029	112000	2459515	4930	4930	4930	4930	0
572	20241029	111900	2459515	4930	4930	4930	4930	0
573	20241029	111800	2459515	4930	4930	4930	4930	0
574	20241029	111700	2459515	4930	4930	4930	4930	0
575	20241029	111600	2459515	4930	4930	4930	4930	0
576	20241029	111500	2459515	4930	4930	4930	4930	0
577	20241029	111400	2459515	4930	4930	4930	4930	0
578	20241029	111300	2459515	4930	4930	4930	4930	1
579	20241029	111200	2454585	5050	5050	5050	5050	0
580	20241029	111100	2454585	5050	5050	5050	5050	0
581	20241029	111000	2454585	5050	5050	5050	5050	0
582	20241029	110900	2454585	5050	5050	5050	5050	0
583	20241029	110800	2454585	5050	5050	5050	5050	0
584	20241029	110700	2454585	5050	5050	5050	5050	0
585	20241029	110600	2454585	5050	5050	5050	5050	0
586	20241029	110500	2454585	5050	5050	5050	5050	0
587	20241029	110400	2454585	5050	5050	5050	5050	0
588	20241029	110300	2454585	5050	5050	5050	5050	0
589	20241029	110200	2454585	5050	5050	5050	5050	0
590	20241029	110100	2454585	5050	5050	5050	5050	0
591	20241029	110000	2454585	5050	5050	5050	5050	0
592	20241029	105900	2454585	5050	5050	5050	5050	0
593	20241029	105800	2454585	5050	5050	5050	5050	0
594	20241029	105700	2454585	5050	5050	5050	5050	0
595	20241029	105600	2454585	5050	5050	5050	5050	0
596	20241029	105500	2454585	5050	5050	5050	5050	0
597	20241029	105400	2454585	5050	5050	5050	5050	0
598	20241029	105300	2454585	5050	5050	5050	5050	0
599	20241029	105200	2454585	5050	5050	5050	5050	0
600	20241029	105100	2454585	5050	5050	5050	5050	0
601	20241029	105000	2454585	5050	5050	5050	5050	0
602	20241029	104900	2454585	5050	5050	5050	5050	0
603	20241029	104800	2454585	5050	5050	5050	5050	0
604	20241029	104700	2454585	5050	5050	5050	5050	0
605	20241029	104600	2454585	5050	5050	5050	5050	0
606	20241029	104500	2454585	5050	5050	5050	5050	0
607	20241029	104400	2454585	5050	5050	5050	5050	0
608	20241029	104300	2454585	5050	5050	5050	5050	0
609	20241029	104200	2454585	5050	5050	5050	5050	0
610	20241029	104100	2454585	5050	5050	5050	5050	0
611	20241029	104000	2454585	5050	5050	5050	5050	0
612	20241029	103900	2454585	5050	5050	5050	5050	0
613	20241029	103800	2454585	5050	5050	5050	5050	0
614	20241029	103700	2454585	5050	5050	5050	5050	0
615	20241029	103600	2454585	5050	5040	5050	5040	261
616	20241029	103500	1136675	4925	4925	4925	4925	0
617	20241029	103400	1136675	4925	4925	4925	4925	0
618	20241029	103300	1136675	4925	4925	4925	4925	0
619	20241029	103200	1136675	4925	4925	4925	4925	1
620	20241029	103100	1131750	5050	5050	5050	5050	0
621	20241029	103000	1131750	5050	5050	5050	5050	0
622	20241029	102900	1131750	5050	5050	5050	5050	0
623	20241029	102800	1131750	5050	5050	5050	5050	0
624	20241029	102700	1131750	5050	5050	5050	5050	0
625	20241029	102600	1131750	5050	5050	5050	5050	0
626	20241029	102500	1131750	5050	5050	5050	5050	0
627	20241029	102400	1131750	5050	5050	5050	5050	0
628	20241029	102300	1131750	5050	5050	5050	5050	0
629	20241029	102200	1131750	5050	5050	5050	5050	0
630	20241029	102100	1131750	5050	5050	5050	5050	0
631	20241029	102000	1131750	5050	5050	5050	5050	0
632	20241029	101900	1131750	5050	5050	5050	5050	0
633	20241029	101800	1131750	5050	5050	5050	5050	0
634	20241029	101700	1131750	5050	5050	5050	5050	0
635	20241029	101600	1131750	5050	5050	5050	5050	0
636	20241029	101500	1131750	5050	5050	5050	5050	0
637	20241029	101400	1131750	5050	5050	5050	5050	0
638	20241029	101300	1131750	5050	5050	5050	5050	0
639	20241029	101200	1131750	5050	5050	5050	5050	100
640	20241029	101100	626750	5050	5050	5050	5050	0
641	20241029	101000	626750	5050	5050	5050	5050	0
642	20241029	100900	626750	5050	5050	5050	5050	113
643	20241029	100800	56100	5100	5100	5100	5100	0
644	20241029	100700	56100	5100	5100	5100	5100	0
645	20241029	100600	56100	5100	5100	5100	5100	0
646	20241029	100500	56100	5100	5100	5100	5100	0
647	20241029	100400	56100	5100	5100	5100	5100	0
648	20241029	100300	56100	5100	5100	5100	5100	0
649	20241029	100200	56100	5100	5100	5100	5100	0
650	20241029	100100	56100	5100	5100	5100	5100	0
651	20241029	100000	56100	5100	5100	5100	5100	0
652	20241029	095900	56100	5100	5100	5100	5100	0
653	20241029	095800	56100	5100	5100	5100	5100	0
654	20241029	095700	56100	5100	5100	5100	5100	0
655	20241029	095600	56100	5100	5100	5100	5100	0
656	20241029	095500	56100	5100	5100	5100	5100	0
657	20241029	095400	56100	5100	5100	5100	5100	0
658	20241029	095300	56100	5100	5100	5100	5100	0
659	20241029	095200	56100	5100	5100	5100	5100	0
660	20241029	095100	56100	5100	5100	5100	5100	0
661	20241029	095000	56100	5100	5100	5100	5100	10
662	20241029	094900	5100	5100	5100	5100	5100	0
663	20241029	094800	5100	5100	5100	5100	5100	0
664	20241029	094700	5100	5100	5100	5100	5100	0
665	20241029	094600	5100	5100	5100	5100	5100	0
666	20241029	094500	5100	5100	5100	5100	5100	0
667	20241029	094400	5100	5100	5100	5100	5100	0
668	20241029	094300	5100	5100	5100	5100	5100	0
669	20241029	094200	5100	5100	5100	5100	5100	0
670	20241029	094100	5100	5100	5100	5100	5100	0
671	20241029	094000	5100	5100	5100	5100	5100	0
672	20241029	093900	5100	5100	5100	5100	5100	0
673	20241029	093800	5100	5100	5100	5100	5100	0
674	20241029	093700	5100	5100	5100	5100	5100	0
675	20241029	093600	5100	5100	5100	5100	5100	0
676	20241029	093500	5100	5100	5100	5100	5100	0
677	20241029	093400	5100	5100	5100	5100	5100	0
678	20241029	093300	5100	5100	5100	5100	5100	0
679	20241029	093200	5100	5100	5100	5100	5100	0
680	20241029	093100	5100	5100	5100	5100	5100	0
681	20241029	093000	5100	5100	5100	5100	5100	0
682	20241029	092900	5100	5100	5100	5100	5100	0
683	20241029	092800	5100	5100	5100	5100	5100	0
684	20241029	092700	5100	5100	5100	5100	5100	0
685	20241029	092600	5100	5100	5100	5100	5100	0
686	20241029	092500	5100	5100	5100	5100	5100	0
687	20241029	092400	5100	5100	5100	5100	5100	0
688	20241029	092300	5100	5100	5100	5100	5100	0
689	20241029	092200	5100	5100	5100	5100	5100	0
690	20241029	092100	5100	5100	5100	5100	5100	0
691	20241029	092000	5100	5100	5100	5100	5100	0
692	20241029	091900	5100	5100	5100	5100	5100	0
693	20241029	091800	5100	5100	5100	5100	5100	0
694	20241029	091700	5100	5100	5100	5100	5100	0
695	20241029	091600	5100	5100	5100	5100	5100	0
696	20241029	091500	5100	5100	5100	5100	5100	0
697	20241029	091400	5100	5100	5100	5100	5100	0
698	20241029	091300	5100	5100	5100	5100	5100	0
699	20241029	091200	5100	5100	5100	5100	5100	0
700	20241029	091100	5100	5100	5100	5100	5100	0
701	20241029	091000	5100	5100	5100	5100	5100	0
702	20241029	090900	5100	5100	5100	5100	5100	0
703	20241029	090800	5100	5100	5100	5100	5100	0
704	20241029	090700	5100	5100	5100	5100	5100	0
705	20241029	090600	5100	5100	5100	5100	5100	0
706	20241029	090500	5100	5100	5100	5100	5100	0
707	20241029	090400	5100	5100	5100	5100	5100	0
708	20241029	090300	5100	5100	5100	5100	5100	0
709	20241029	090200	5100	5100	5100	5100	5100	0
710	20241029	090100	5100	5100	5100	5100	5100	1
711	20241029	090000	0	4995	4995	4995	4995	0